1,678.45
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 1,632.34 | 1,636.28 | 1,628.87 | 1,636.16 | 1,291.9K |
09:35 | 1,635.39 | 1,637.16 | 1,634.19 | 1,634.31 | 872.3K |
09:40 | 1,634.31 | 1,635.19 | 1,633.30 | 1,634.31 | 560.0K |
09:45 | 1,634.31 | 1,637.42 | 1,634.17 | 1,637.30 | 846.0K |
09:50 | 1,637.30 | 1,643.14 | 1,637.30 | 1,643.14 | 646.0K |
09:55 | 1,643.14 | 1,644.02 | 1,641.68 | 1,642.62 | 321.6K |
10:00 | 1,642.62 | 1,642.62 | 1,638.31 | 1,638.31 | 367.5K |
10:05 | 1,638.31 | 1,639.76 | 1,637.90 | 1,638.88 | 344.0K |
10:10 | 1,638.88 | 1,641.99 | 1,638.36 | 1,641.99 | 889.5K |
10:15 | 1,642.11 | 1,642.35 | 1,637.71 | 1,637.71 | 497.0K |
10:20 | 1,636.95 | 1,638.48 | 1,635.71 | 1,635.82 | 365.5K |
10:25 | 1,635.82 | 1,638.59 | 1,635.82 | 1,637.63 | 825.0K |
10:30 | 1,637.63 | 1,639.11 | 1,635.94 | 1,635.94 | 747.6K |
10:35 | 1,635.94 | 1,637.12 | 1,635.70 | 1,637.12 | 174.5K |
10:40 | 1,636.24 | 1,637.71 | 1,636.06 | 1,637.05 | 345.9K |
10:45 | 1,637.05 | 1,638.54 | 1,636.61 | 1,637.69 | 422.7K |
10:50 | 1,637.69 | 1,637.91 | 1,636.78 | 1,637.55 | 184.5K |
10:55 | 1,637.55 | 1,638.55 | 1,636.01 | 1,636.61 | 193.5K |
11:00 | 1,636.61 | 1,637.21 | 1,635.56 | 1,635.84 | 421.1K |
11:05 | 1,635.84 | 1,636.45 | 1,634.79 | 1,634.79 | 116.0K |
11:10 | 1,634.79 | 1,635.56 | 1,634.20 | 1,634.20 | 361.0K |
11:15 | 1,634.20 | 1,636.08 | 1,634.08 | 1,635.96 | 77.0K |
11:20 | 1,635.96 | 1,636.84 | 1,635.13 | 1,636.33 | 122.0K |
11:25 | 1,636.33 | 1,636.33 | 1,634.67 | 1,635.25 | 29.0K |
11:30 | 1,635.25 | 1,636.13 | 1,630.87 | 1,630.87 | 758.0K |
11:35 | 1,630.87 | 1,631.69 | 1,630.51 | 1,631.34 | 65.0K |
11:40 | 1,631.34 | 1,632.17 | 1,630.34 | 1,632.17 | 51.0K |
11:45 | 1,632.17 | 1,633.29 | 1,632.17 | 1,632.44 | 45.5K |
11:50 | 1,632.44 | 1,633.90 | 1,632.44 | 1,633.90 | 144.5K |
11:55 | 1,633.90 | 1,634.43 | 1,633.55 | 1,634.43 | 34.0K |
12:00 | 1,634.43 | 1,634.43 | 1,634.43 | 1,634.43 | 0.0K |
12:05 | 1,634.43 | 1,634.43 | 1,634.43 | 1,634.43 | 0.0K |
13:00 | 1,634.39 | 1,636.32 | 1,634.16 | 1,635.28 | 1,276.8K |
13:05 | 1,635.28 | 1,636.98 | 1,635.17 | 1,636.05 | 828.0K |
13:10 | 1,636.05 | 1,636.05 | 1,634.89 | 1,635.82 | 1,027.0K |
13:15 | 1,635.82 | 1,635.82 | 1,634.16 | 1,634.16 | 26.5K |
13:20 | 1,635.05 | 1,635.82 | 1,634.16 | 1,635.17 | 54.0K |
13:25 | 1,635.17 | 1,635.99 | 1,634.40 | 1,635.99 | 153.0K |
13:30 | 1,635.99 | 1,635.99 | 1,633.40 | 1,633.40 | 280.5K |
13:35 | 1,633.40 | 1,636.87 | 1,633.40 | 1,636.10 | 444.5K |
13:40 | 1,636.10 | 1,637.09 | 1,635.11 | 1,635.11 | 294.9K |
13:45 | 1,635.11 | 1,636.00 | 1,634.35 | 1,635.11 | 38.0K |
13:50 | 1,635.11 | 1,636.00 | 1,634.05 | 1,635.29 | 49.0K |
13:55 | 1,635.29 | 1,636.06 | 1,633.50 | 1,633.50 | 193.5K |
14:00 | 1,633.50 | 1,635.78 | 1,633.50 | 1,635.78 | 365.5K |
14:05 | 1,634.90 | 1,636.32 | 1,634.90 | 1,636.32 | 195.0K |
14:10 | 1,636.32 | 1,636.32 | 1,634.27 | 1,635.93 | 476.0K |
14:15 | 1,635.93 | 1,636.81 | 1,635.16 | 1,635.98 | 104.3K |
14:20 | 1,635.98 | 1,636.87 | 1,633.97 | 1,633.97 | 87.0K |
14:25 | 1,633.97 | 1,635.81 | 1,633.92 | 1,635.81 | 123.0K |
14:30 | 1,635.81 | 1,635.86 | 1,634.09 | 1,634.92 | 80.5K |
14:35 | 1,634.92 | 1,634.92 | 1,633.22 | 1,634.86 | 325.5K |
14:40 | 1,634.86 | 1,635.63 | 1,633.81 | 1,635.36 | 211.5K |
14:45 | 1,635.36 | 1,636.38 | 1,634.48 | 1,636.38 | 288.0K |
14:50 | 1,636.38 | 1,636.55 | 1,634.84 | 1,636.55 | 103.5K |
14:55 | 1,636.55 | 1,636.89 | 1,636.00 | 1,636.72 | 386.7K |
15:00 | 1,636.72 | 1,636.72 | 1,633.84 | 1,635.66 | 999.8K |
15:05 | 1,635.66 | 1,636.54 | 1,633.35 | 1,634.12 | 330.1K |
15:10 | 1,634.12 | 1,634.12 | 1,632.14 | 1,632.61 | 112.3K |
15:15 | 1,632.61 | 1,633.38 | 1,632.37 | 1,632.49 | 101.0K |
15:20 | 1,632.49 | 1,633.21 | 1,631.45 | 1,632.38 | 94.0K |
15:25 | 1,632.38 | 1,633.21 | 1,631.21 | 1,631.68 | 175.8K |
15:30 | 1,631.68 | 1,634.45 | 1,631.44 | 1,634.45 | 400.7K |
15:35 | 1,634.45 | 1,634.45 | 1,633.68 | 1,634.45 | 319.5K |
15:40 | 1,634.45 | 1,635.98 | 1,634.33 | 1,635.98 | 621.0K |
15:45 | 1,635.98 | 1,635.98 | 1,632.97 | 1,634.51 | 570.4K |
15:50 | 1,634.51 | 1,635.39 | 1,633.39 | 1,633.50 | 475.5K |
15:55 | 1,633.62 | 1,634.80 | 1,632.96 | 1,633.61 | 2,525.5K |